22,220€
-1,94%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,92 | 22,92 | 22,46 | 22,60 | -0,26% | - |
| 14.10.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -0,70% | - |
| 13.10.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,87% | - |
| 10.10.2025 | 22,84 | 23,02 | 22,84 | 23,02 | 0,44% | 25,00 |
| 09.10.2025 | 22,76 | 22,92 | 22,76 | 22,92 | 2,78% | 100,00 |
| 08.10.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,68% | - |
| 07.10.2025 | 22,70 | 22,70 | 22,68 | 22,68 | -1,05% | 4,00 |
| 06.10.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 1,96% | 25,00 |
| 03.10.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -0,71% | - |
| 02.10.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,89% | - |
| 01.10.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -1,32% | - |
| 30.09.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -0,70% | - |
| 29.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 26.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,18% | 200,00 |
| 25.09.2025 | 23,06 | 23,06 | 22,76 | 22,76 | -1,56% | 200,00 |
| 24.09.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -0,26% | - |
| 23.09.2025 | 23,10 | 23,18 | 23,10 | 23,18 | 0,35% | - |
| 22.09.2025 | 23,18 | 23,18 | 23,10 | 23,10 | -0,35% | - |
| 19.09.2025 | 22,98 | 23,18 | 22,98 | 23,18 | 0,26% | - |
| 18.09.2025 | 23,28 | 23,28 | 23,12 | 23,12 | -1,78% | - |
| 17.09.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -0,08% | - |
| 16.09.2025 | 23,70 | 23,70 | 23,56 | 23,56 | -0,59% | - |
| 15.09.2025 | 23,42 | 23,70 | 23,42 | 23,70 | 0,68% | - |
| 12.09.2025 | 23,36 | 23,54 | 23,36 | 23,54 | 1,82% | 10,00 |
| 11.09.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,00% | - |
| 10.09.2025 | 23,30 | 23,30 | 23,12 | 23,12 | -0,60% | - |
| 09.09.2025 | 22,88 | 23,42 | 22,88 | 23,26 | 0,95% | - |
| 08.09.2025 | 22,70 | 23,04 | 22,70 | 23,04 | 0,61% | - |
| 05.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 04.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,69% | - |
| 02.09.2025 | 23,06 | 23,16 | 23,06 | 23,16 | 0,35% | - |
| 01.09.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 0,35% | - |
| 29.08.2025 | 23,16 | 23,16 | 23,00 | 23,00 | -0,26% | 199,00 |
| 28.08.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,60% | - |
| 27.08.2025 | 23,64 | 23,64 | 23,20 | 23,20 | -1,19% | - |
| 26.08.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,60% | - |
| 25.08.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -0,17% | - |
| 22.08.2025 | 23,30 | 23,38 | 23,30 | 23,38 | 0,09% | - |
| 21.08.2025 | 23,09 | 23,40 | 23,09 | 23,36 | 1,48% | - |
| 20.08.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,46% | - |
| 19.08.2025 | 23,24 | 23,36 | 23,24 | 23,36 | -0,60% | - |
| 18.08.2025 | 23,14 | 23,50 | 23,14 | 23,50 | 1,64% | 5,00 |
| 15.08.2025 | 23,16 | 23,16 | 23,12 | 23,12 | 0,96% | - |
| 14.08.2025 | 22,88 | 22,90 | 22,88 | 22,90 | 0,79% | 13,00 |
| 13.08.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 0,00% | - |
| 12.08.2025 | 22,34 | 22,72 | 22,34 | 22,72 | 2,25% | 139,00 |
| 11.08.2025 | 22,24 | 22,40 | 22,22 | 22,22 | 0,36% | 80,00 |
| 08.08.2025 | 22,00 | 22,14 | 22,00 | 22,14 | 2,03% | - |
| 07.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,65% | - |
| 06.08.2025 | 21,34 | 21,56 | 21,34 | 21,56 | -1,91% | - |
| 05.08.2025 | 21,66 | 21,98 | 21,66 | 21,98 | -5,34% | - |
| 04.08.2025 | 23,80 | 23,80 | 23,22 | 23,22 | -2,93% | - |
| 01.08.2025 | 24,12 | 24,12 | 23,92 | 23,92 | -1,56% | - |
| 31.07.2025 | 24,20 | 24,30 | 24,12 | 24,30 | 0,75% | - |
| 30.07.2025 | 24,16 | 24,16 | 24,12 | 24,12 | 0,58% | - |
| 29.07.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 0,00% | - |
| 28.07.2025 | 24,18 | 24,18 | 23,98 | 23,98 | 1,44% | - |
| 25.07.2025 | 23,74 | 23,74 | 23,64 | 23,64 | -2,31% | - |
| 24.07.2025 | 24,16 | 24,20 | 24,16 | 24,20 | 0,25% | - |
| 23.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 0,75% | - |
| 22.07.2025 | 23,66 | 23,96 | 23,66 | 23,96 | 0,34% | - |
| 21.07.2025 | 23,86 | 23,88 | 23,86 | 23,88 | -0,33% | - |
| 18.07.2025 | 23,94 | 23,96 | 23,94 | 23,96 | 0,25% | - |
| 17.07.2025 | 24,02 | 24,02 | 23,90 | 23,90 | 0,00% | - |
| 16.07.2025 | 23,82 | 23,90 | 23,82 | 23,90 | -0,58% | - |
| 15.07.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,33% | - |
| 14.07.2025 | 23,62 | 23,96 | 23,62 | 23,96 | -1,96% | - |
| 11.07.2025 | 24,32 | 24,44 | 24,32 | 24,44 | -0,57% | - |
| 10.07.2025 | 24,44 | 24,58 | 24,44 | 24,58 | 4,86% | - |
| 09.07.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,51% | - |
| 08.07.2025 | 22,90 | 23,56 | 22,90 | 23,56 | 2,79% | - |
| 07.07.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 0,17% | - |
| 04.07.2025 | 22,76 | 23,02 | 22,76 | 22,88 | 0,39% | - |
| 03.07.2025 | 22,93 | 23,03 | 22,69 | 22,79 | -0,26% | - |
| 02.07.2025 | 22,59 | 22,86 | 22,59 | 22,85 | 1,51% | - |
| 01.07.2025 | 22,75 | 22,75 | 22,49 | 22,51 | -0,88% | - |
| 30.06.2025 | 22,38 | 22,79 | 22,36 | 22,71 | 1,93% | - |
| 27.06.2025 | 22,07 | 22,30 | 21,98 | 22,28 | 1,60% | - |
| 26.06.2025 | 21,94 | 22,14 | 21,74 | 21,93 | 0,32% | - |
| 25.06.2025 | 22,05 | 22,12 | 21,77 | 21,86 | -0,59% | - |
| 24.06.2025 | 21,58 | 22,02 | 21,58 | 21,99 | 2,42% | - |
| 23.06.2025 | 21,61 | 21,65 | 21,37 | 21,47 | -1,24% | - |
| 20.06.2025 | 21,46 | 21,80 | 21,35 | 21,74 | 1,87% | - |
| 19.06.2025 | 21,49 | 21,67 | 21,33 | 21,34 | -1,34% | - |
| 18.06.2025 | 21,65 | 21,72 | 21,50 | 21,63 | -0,23% | - |
| 17.06.2025 | 21,61 | 21,70 | 21,44 | 21,68 | -2,78% | - |
| 06.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 10,72% | - |
| 22.04.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 9,46% | - |
| 09.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -15,05% | - |
| 08.11.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -3,39% | - |
| 07.11.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 1,72% | - |
| 06.11.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 1,47% | - |
| 05.11.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -0,18% | - |
| 30.10.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -1,54% | - |
| 29.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,27% | - |
| 28.10.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -0,27% | - |
| 25.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,16% | - |
| 24.10.2024 | 22,36 | 22,36 | 22,36 | 22,36 | 0,09% | - |
| 23.10.2024 | 22,34 | 22,34 | 22,34 | 22,34 | -0,89% | - |